Hichain Logistics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.330	25.680	24.540	25.040	16.562	5,592,541
2022-05-10	23.800	25.240	23.720	24.890	16.463	5,692,431
2022-05-09	23.950	24.600	23.520	24.350	16.106	5,085,309
2022-05-06	23.170	24.380	23.000	23.950	15.841	7,453,310
2022-05-05	24.130	24.720	23.600	23.930	15.828	8,677,065
2022-04-29	23.630	24.870	23.010	24.410	16.145	9,776,599
2022-04-28	24.100	26.870	23.550	23.820	15.755	14,161,694
2022-04-27	21.520	23.300	20.970	23.000	15.213	8,634,198
2022-04-26	20.600	21.480	20.410	20.660	13.665	7,858,576
2022-04-25	22.000	22.250	20.240	20.240	13.387	8,036,857
2022-04-22	23.490	24.290	22.550	22.630	14.968	7,678,857
2022-04-21	25.000	26.130	23.900	23.980	15.861	9,246,076
2022-04-20	25.060	26.350	24.680	25.800	17.065	9,135,300
2022-04-19	25.800	26.680	24.970	25.280	16.721	7,191,996
2022-04-18	25.340	26.980	24.280	26.200	17.329	9,143,893
2022-04-15	27.180	27.450	25.600	25.900	17.131	13,430,387
2022-04-14	28.880	29.250	27.750	28.030	18.540	15,792,399
2022-04-13	28.090	31.980	28.000	29.400	19.446	25,146,942
2022-04-12	26.980	28.050	26.050	27.730	18.341	12,622,383
2022-04-11	33.380	34.500	28.880	28.990	19.175	19,974,757
2022-04-08	28.000	30.460	27.230	28.750	19.016	6,002,681
2022-04-07	29.530	29.960	27.800	28.060	18.560	3,756,289
2022-04-06	27.120	30.370	26.500	29.390	19.439	6,619,469
2022-04-01	29.570	30.190	27.560	27.800	18.388	6,240,433
2022-03-31	48.920	50.500	47.680	47.750	19.442	7,536,595
2022-03-30	46.350	49.780	46.000	48.900	19.910	4,894,129
2022-03-29	46.140	47.200	45.700	46.050	18.750	1,937,368
2022-03-28	45.770	46.710	45.380	46.060	18.754	1,803,423
2022-03-25	47.890	48.000	46.110	46.150	18.790	2,114,707
2022-03-24	47.220	47.570	46.600	47.020	19.144	2,525,319
2022-03-23	45.420	47.850	45.310	47.590	19.377	5,090,676
2022-03-22	43.890	46.200	42.500	46.150	18.790	5,371,168
2022-03-21	44.580	45.100	44.160	44.940	18.298	2,297,522
2022-03-18	44.500	44.680	43.870	44.480	18.110	2,128,288
2022-03-17	43.470	45.200	43.450	44.270	18.025	3,919,682
2022-03-16	43.150	43.650	41.110	43.290	17.626	3,386,345
2022-03-15	45.030	45.030	42.510	42.510	17.308	3,801,498
2022-03-14	45.600	46.200	45.240	45.240	18.420	2,710,529
2022-03-11	46.400	46.400	44.580	46.090	18.766	3,976,820
2022-03-10	47.570	47.870	46.380	46.700	19.014	5,273,383
2022-03-09	47.000	47.820	45.450	46.810	19.059	5,784,972
2022-03-08	48.520	48.790	46.880	46.980	19.128	4,400,702
2022-03-07	49.800	50.040	48.040	48.280	19.658	3,844,815
2022-03-04	51.190	52.200	49.910	50.140	20.415	5,593,278
2022-03-03	54.000	54.090	50.620	51.200	20.846	11,273,653
2022-03-02	54.570	54.670	52.850	53.860	21.929	6,551,209
2022-03-01	55.450	56.250	54.330	54.460	22.174	5,236,903
2022-02-28	56.000	56.070	54.640	55.350	22.536	3,361,336
2022-02-25	54.610	55.500	53.880	55.230	22.487	5,458,078
2022-02-24	53.210	55.800	52.820	54.450	22.170	9,997,528
2022-02-23	50.330	53.400	50.020	53.060	21.604	6,720,651
2022-02-22	49.360	50.640	49.160	50.330	20.492	3,142,495
2022-02-21	48.880	49.950	48.330	49.850	20.297	2,725,763
2022-02-18	47.160	48.990	46.630	48.640	19.804	3,133,380
2022-02-17	47.010	47.940	47.000	47.170	19.206	1,661,112
2022-02-16	47.510	47.870	47.230	47.640	19.397	1,010,365
2022-02-15	47.420	47.750	46.350	47.460	19.324	1,548,131
2022-02-14	46.990	48.130	46.490	47.410	19.303	1,778,329
2022-02-11	48.630	49.220	47.060	47.250	19.238	3,219,515
2022-02-10	49.620	49.800	48.800	49.100	19.991	1,678,841

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.4620 CNY
2025-08-26	0.4000 CNY
2024-07-10	0.4000 CNY
2023-06-29	0.3500 CNY
2022-04-01	0.7200 CNY
2021-05-18	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.